Shandong Yanggu Huatai Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.070 | 12.070 | 12.070 | 12.070 | 11.766 | 0 |
| 2024-10-29 | 12.070 | 12.070 | 12.070 | 12.070 | 11.766 | 0 |
| 2024-10-28 | 12.070 | 12.070 | 12.070 | 12.070 | 11.766 | 0 |
| 2024-10-25 | 12.070 | 12.070 | 12.070 | 12.070 | 11.766 | 0 |
| 2024-10-24 | 11.010 | 12.270 | 10.940 | 12.070 | 11.766 | 59,984,711 |
| 2024-10-23 | 10.900 | 11.970 | 10.890 | 11.170 | 10.889 | 47,271,111 |
| 2024-10-22 | 11.490 | 11.510 | 10.870 | 10.980 | 10.704 | 37,860,565 |
| 2024-10-21 | 10.290 | 11.300 | 10.250 | 11.300 | 11.016 | 65,712,330 |
| 2024-10-18 | 9.540 | 10.520 | 9.410 | 10.220 | 9.963 | 48,030,072 |
| 2024-10-17 | 9.930 | 10.300 | 9.760 | 9.850 | 9.602 | 38,117,604 |
| 2024-10-16 | 9.560 | 10.310 | 9.560 | 9.820 | 9.573 | 38,392,684 |
| 2024-10-15 | 9.300 | 10.500 | 9.280 | 9.910 | 9.661 | 53,657,238 |
| 2024-10-14 | 8.620 | 9.250 | 8.510 | 9.200 | 8.969 | 16,661,446 |
| 2024-10-11 | 8.750 | 8.800 | 8.450 | 8.530 | 8.315 | 9,365,780 |
| 2024-10-10 | 8.660 | 8.980 | 8.660 | 8.750 | 8.530 | 13,146,630 |
| 2024-10-09 | 9.450 | 9.600 | 8.590 | 8.620 | 8.403 | 26,320,645 |
| 2024-10-08 | 10.730 | 10.800 | 9.210 | 10.110 | 9.856 | 35,589,171 |
| 2024-09-30 | 8.530 | 9.490 | 8.370 | 9.280 | 9.047 | 35,637,980 |
| 2024-09-27 | 8.000 | 8.480 | 7.750 | 8.280 | 8.072 | 25,152,160 |
| 2024-09-26 | 7.410 | 7.910 | 7.360 | 7.880 | 7.682 | 16,632,830 |
| 2024-09-25 | 7.580 | 7.750 | 7.370 | 7.410 | 7.224 | 14,171,500 |
| 2024-09-24 | 6.930 | 7.630 | 6.900 | 7.470 | 7.282 | 17,028,595 |
| 2024-09-23 | 7.040 | 7.070 | 6.840 | 6.940 | 6.765 | 6,023,558 |
| 2024-09-20 | 7.200 | 7.280 | 7.030 | 7.070 | 6.892 | 8,030,469 |
| 2024-09-19 | 7.170 | 7.290 | 7.090 | 7.250 | 7.068 | 9,257,530 |
| 2024-09-18 | 7.070 | 7.400 | 7.040 | 7.230 | 7.048 | 10,269,222 |
| 2024-09-13 | 7.200 | 7.380 | 7.010 | 7.180 | 6.999 | 13,677,478 |
| 2024-09-12 | 6.790 | 8.090 | 6.790 | 7.210 | 7.029 | 14,836,447 |
| 2024-09-11 | 6.800 | 6.800 | 6.710 | 6.740 | 6.570 | 1,243,400 |
| 2024-09-10 | 6.760 | 6.820 | 6.660 | 6.790 | 6.619 | 1,611,660 |
| 2024-09-09 | 6.840 | 6.870 | 6.740 | 6.760 | 6.590 | 1,992,100 |
| 2024-09-06 | 6.970 | 6.980 | 6.850 | 6.850 | 6.678 | 2,519,069 |
| 2024-09-05 | 7.010 | 7.090 | 6.950 | 7.000 | 6.824 | 4,051,510 |
| 2024-09-04 | 7.000 | 7.260 | 6.970 | 7.080 | 6.902 | 3,178,900 |
| 2024-09-03 | 7.000 | 7.090 | 6.970 | 7.040 | 6.863 | 1,314,130 |
| 2024-09-02 | 7.050 | 7.090 | 6.990 | 7.020 | 6.843 | 2,152,500 |
| 2024-08-30 | 6.990 | 7.150 | 6.940 | 7.070 | 6.892 | 2,690,120 |
| 2024-08-29 | 6.920 | 7.020 | 6.850 | 6.980 | 6.804 | 1,796,515 |
| 2024-08-28 | 6.870 | 6.950 | 6.850 | 6.910 | 6.736 | 1,587,288 |
| 2024-08-27 | 6.960 | 6.980 | 6.870 | 6.870 | 6.697 | 1,505,079 |
| 2024-08-26 | 6.900 | 7.010 | 6.900 | 6.990 | 6.814 | 1,356,500 |
| 2024-08-23 | 6.990 | 7.060 | 6.900 | 6.950 | 6.775 | 1,832,679 |
| 2024-08-22 | 7.070 | 7.090 | 6.980 | 6.990 | 6.814 | 1,783,320 |
| 2024-08-21 | 7.020 | 7.090 | 7.020 | 7.060 | 6.882 | 1,186,860 |
| 2024-08-20 | 7.200 | 7.260 | 7.040 | 7.070 | 6.892 | 3,021,139 |
| 2024-08-19 | 7.290 | 7.390 | 7.210 | 7.250 | 7.068 | 3,695,657 |
| 2024-08-16 | 7.250 | 7.480 | 7.170 | 7.310 | 7.126 | 5,165,414 |
| 2024-08-15 | 7.160 | 7.470 | 7.140 | 7.290 | 7.107 | 4,017,460 |
| 2024-08-14 | 7.270 | 7.290 | 7.170 | 7.180 | 6.999 | 1,647,957 |
| 2024-08-13 | 7.230 | 7.280 | 7.160 | 7.280 | 7.097 | 1,558,620 |
| 2024-08-12 | 7.240 | 7.280 | 7.180 | 7.210 | 7.029 | 2,912,535 |
| 2024-08-09 | 7.470 | 7.470 | 7.220 | 7.250 | 7.068 | 9,558,600 |
| 2024-08-08 | 7.480 | 7.650 | 7.470 | 7.630 | 7.438 | 2,512,000 |
| 2024-08-07 | 7.550 | 7.580 | 7.470 | 7.530 | 7.341 | 1,774,100 |
| 2024-08-06 | 7.550 | 7.670 | 7.470 | 7.530 | 7.341 | 2,690,500 |
| 2024-08-05 | 7.620 | 7.700 | 7.460 | 7.490 | 7.302 | 2,992,405 |
| 2024-08-02 | 7.700 | 7.790 | 7.620 | 7.640 | 7.448 | 1,995,300 |
| 2024-08-01 | 7.840 | 7.900 | 7.700 | 7.740 | 7.545 | 2,000,400 |
| 2024-07-31 | 7.440 | 7.860 | 7.440 | 7.830 | 7.633 | 4,030,000 |
| 2024-07-30 | 7.430 | 7.470 | 7.370 | 7.460 | 7.272 | 1,538,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.0800 CNY |
| 2025-09-11 | 0.0700 CNY |
| 2025-06-12 | 0.0700 CNY |
| 2025-01-10 | 0.0700 CNY |
| 2024-11-22 | 0.0500 CNY |
| 2024-04-29 | 0.2500 CNY |
| 2023-05-31 | 0.2000 CNY |
| 2022-04-29 | 0.1000 CNY |
| 2021-06-29 | 0.1500 CNY |
| 2020-04-02 | 0.3016 CNY |
| 2019-04-24 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.